Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-25)Premium Content

Partnerre Ltd (PRE)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 140816C00075000 C 08/16/14 75.0 31.10 32.20
PRE 140816C00080000 C 08/16/14 80.0 25.30 28.20
PRE 140816C00085000 C 08/16/14 85.0 20.70 23.70
PRE 140816C00090000 C 08/16/14 90.0 15.30 17.30
PRE 140816C00095000 C 08/16/14 95.0 11.10 12.30
PRE 140816C00100000 C 08/16/14 100.0 6.30 7.10
PRE 140816C00105000 C 08/16/14 105.0 1.90 2.30
PRE 140816C00110000 C 08/16/14 110.0 0.05 0.25
PRE 140816C00115000 C 08/16/14 115.0 0.00 0.25
PRE 140816C00120000 C 08/16/14 120.0 0.00 0.40
PRE 140816C00125000 C 08/16/14 125.0 0.00 0.35
PRE 140816C00130000 C 08/16/14 130.0 0.00 0.35
PRE 140816C00135000 C 08/16/14 135.0 0.00 0.35
PRE 140816C00140000 C 08/16/14 140.0 0.00 0.35
PRE 140816C00145000 C 08/16/14 145.0 0.00 0.35
PRE 140816C00150000 C 08/16/14 150.0 0.00 0.35
PRE 140816P00075000 P 08/16/14 75.0 0.00 0.35
PRE 140816P00080000 P 08/16/14 80.0 0.00 0.40
PRE 140816P00085000 P 08/16/14 85.0 0.00 4.80
PRE 140816P00090000 P 08/16/14 90.0 0.00 0.40
PRE 140816P00095000 P 08/16/14 95.0 0.00 0.25
PRE 140816P00100000 P 08/16/14 100.0 0.05 0.25
PRE 140816P00105000 P 08/16/14 105.0 0.85 1.10
PRE 140816P00110000 P 08/16/14 110.0 4.00 4.60
PRE 140816P00115000 P 08/16/14 115.0 7.10 9.60
PRE 140816P00120000 P 08/16/14 120.0 12.00 14.60
PRE 140816P00125000 P 08/16/14 125.0 17.00 20.00
PRE 140816P00130000 P 08/16/14 130.0 21.90 25.40
PRE 140816P00135000 P 08/16/14 135.0 27.00 30.30
PRE 140816P00140000 P 08/16/14 140.0 32.00 35.60
PRE 140816P00145000 P 08/16/14 145.0 37.00 40.40
PRE 140816P00150000 P 08/16/14 150.0 42.00 45.40
PRE 140920C00065000 C 09/20/14 65.0 39.80 43.70
PRE 140920C00070000 C 09/20/14 70.0 34.80 38.70
PRE 140920C00075000 C 09/20/14 75.0 30.20 33.70
PRE 140920C00080000 C 09/20/14 80.0 25.30 28.70
PRE 140920C00085000 C 09/20/14 85.0 20.20 23.50
PRE 140920C00090000 C 09/20/14 90.0 15.40 18.00
PRE 140920C00095000 C 09/20/14 95.0 11.00 12.60
PRE 140920C00100000 C 09/20/14 100.0 6.40 7.00
PRE 140920C00105000 C 09/20/14 105.0 2.55 2.95
PRE 140920C00110000 C 09/20/14 110.0 0.60 0.80
PRE 140920C00115000 C 09/20/14 115.0 0.05 0.25
PRE 140920C00120000 C 09/20/14 120.0 0.00 0.25
PRE 140920C00125000 C 09/20/14 125.0 0.00 0.50
PRE 140920C00130000 C 09/20/14 130.0 0.00 0.50
PRE 140920C00135000 C 09/20/14 135.0 0.00 0.50
PRE 140920C00140000 C 09/20/14 140.0 0.00 0.50
PRE 140920C00145000 C 09/20/14 145.0 0.00 0.50
PRE 140920C00150000 C 09/20/14 150.0 0.00 0.50
PRE 140920C00155000 C 09/20/14 155.0 0.00 0.50
PRE 140920P00065000 P 09/20/14 65.0 0.00 0.50
PRE 140920P00070000 P 09/20/14 70.0 0.00 0.50
PRE 140920P00075000 P 09/20/14 75.0 0.00 0.50
PRE 140920P00080000 P 09/20/14 80.0 0.00 0.55
PRE 140920P00085000 P 09/20/14 85.0 0.00 0.55
PRE 140920P00090000 P 09/20/14 90.0 0.00 0.25
PRE 140920P00095000 P 09/20/14 95.0 0.10 0.25
PRE 140920P00100000 P 09/20/14 100.0 0.45 0.65
PRE 140920P00105000 P 09/20/14 105.0 1.70 2.00
PRE 140920P00110000 P 09/20/14 110.0 4.50 5.20
PRE 140920P00115000 P 09/20/14 115.0 7.10 9.60
PRE 140920P00120000 P 09/20/14 120.0 12.00 14.70
PRE 140920P00125000 P 09/20/14 125.0 17.00 20.30
PRE 140920P00130000 P 09/20/14 130.0 22.00 25.50
PRE 140920P00135000 P 09/20/14 135.0 27.00 30.30
PRE 140920P00140000 P 09/20/14 140.0 32.00 35.30
PRE 140920P00145000 P 09/20/14 145.0 37.00 40.40
PRE 140920P00150000 P 09/20/14 150.0 42.00 45.70
PRE 140920P00155000 P 09/20/14 155.0 47.00 50.40
PRE 141122C00065000 C 11/22/14 65.0 40.40 43.60
PRE 141122C00070000 C 11/22/14 70.0 35.20 38.70
PRE 141122C00075000 C 11/22/14 75.0 30.20 33.70
PRE 141122C00080000 C 11/22/14 80.0 24.90 28.70
PRE 141122C00085000 C 11/22/14 85.0 19.90 23.50
PRE 141122C00090000 C 11/22/14 90.0 15.30 18.00
PRE 141122C00095000 C 11/22/14 95.0 10.80 12.60
PRE 141122C00100000 C 11/22/14 100.0 7.00 7.70
PRE 141122C00105000 C 11/22/14 105.0 3.80 4.20
PRE 141122C00110000 C 11/22/14 110.0 1.45 1.90
PRE 141122C00115000 C 11/22/14 115.0 0.40 0.75
PRE 141122C00120000 C 11/22/14 120.0 0.10 0.30
PRE 141122C00125000 C 11/22/14 125.0 0.00 0.25
PRE 141122C00130000 C 11/22/14 130.0 0.00 0.60
PRE 141122C00135000 C 11/22/14 135.0 0.00 0.60
PRE 141122C00140000 C 11/22/14 140.0 0.00 0.60
PRE 141122C00145000 C 11/22/14 145.0 0.00 0.60
PRE 141122C00150000 C 11/22/14 150.0 0.00 0.60
PRE 141122P00065000 P 11/22/14 65.0 0.00 0.25
PRE 141122P00070000 P 11/22/14 70.0 0.00 0.75
PRE 141122P00075000 P 11/22/14 75.0 0.00 0.25
PRE 141122P00080000 P 11/22/14 80.0 0.00 0.25
PRE 141122P00085000 P 11/22/14 85.0 0.10 0.30
PRE 141122P00090000 P 11/22/14 90.0 0.25 0.50
PRE 141122P00095000 P 11/22/14 95.0 0.65 0.90
PRE 141122P00100000 P 11/22/14 100.0 1.55 1.90
PRE 141122P00105000 P 11/22/14 105.0 3.30 3.70
PRE 141122P00110000 P 11/22/14 110.0 6.10 6.60
PRE 141122P00115000 P 11/22/14 115.0 9.90 10.70
PRE 141122P00120000 P 11/22/14 120.0 12.70 15.50
PRE 141122P00125000 P 11/22/14 125.0 17.60 20.80
PRE 141122P00130000 P 11/22/14 130.0 22.60 25.80
PRE 141122P00135000 P 11/22/14 135.0 27.50 30.70
PRE 141122P00140000 P 11/22/14 140.0 32.50 36.00
PRE 141122P00145000 P 11/22/14 145.0 37.60 41.20
PRE 141122P00150000 P 11/22/14 150.0 42.50 45.90
PRE 150220C00065000 C 02/20/15 65.0 39.40 43.70
PRE 150220C00070000 C 02/20/15 70.0 35.10 38.70
PRE 150220C00075000 C 02/20/15 75.0 30.10 33.70
PRE 150220C00080000 C 02/20/15 80.0 25.10 28.70
PRE 150220C00085000 C 02/20/15 85.0 20.20 23.70
PRE 150220C00090000 C 02/20/15 90.0 15.40 18.90
PRE 150220C00095000 C 02/20/15 95.0 11.60 12.40
PRE 150220C00100000 C 02/20/15 100.0 7.70 8.50
PRE 150220C00105000 C 02/20/15 105.0 4.70 5.30
PRE 150220C00110000 C 02/20/15 110.0 2.40 2.95
PRE 150220C00115000 C 02/20/15 115.0 1.20 1.55
PRE 150220C00120000 C 02/20/15 120.0 0.50 0.75
PRE 150220C00125000 C 02/20/15 125.0 0.10 0.40
PRE 150220C00130000 C 02/20/15 130.0 0.00 0.25
PRE 150220C00135000 C 02/20/15 135.0 0.00 0.25
PRE 150220C00140000 C 02/20/15 140.0 0.00 4.80
PRE 150220C00145000 C 02/20/15 145.0 0.00 4.80
PRE 150220C00150000 C 02/20/15 150.0 0.00 4.80
PRE 150220C00155000 C 02/20/15 155.0 0.00 4.80
PRE 150220P00065000 P 02/20/15 65.0 0.00 4.80
PRE 150220P00070000 P 02/20/15 70.0 0.00 0.25
PRE 150220P00075000 P 02/20/15 75.0 0.05 0.30
PRE 150220P00080000 P 02/20/15 80.0 0.15 0.45
PRE 150220P00085000 P 02/20/15 85.0 0.35 0.70
PRE 150220P00090000 P 02/20/15 90.0 0.70 1.00
PRE 150220P00095000 P 02/20/15 95.0 1.40 1.85
PRE 150220P00100000 P 02/20/15 100.0 2.65 3.10
PRE 150220P00105000 P 02/20/15 105.0 4.50 5.10
PRE 150220P00110000 P 02/20/15 110.0 7.30 8.00
PRE 150220P00115000 P 02/20/15 115.0 10.90 11.90
PRE 150220P00120000 P 02/20/15 120.0 15.20 16.20
PRE 150220P00125000 P 02/20/15 125.0 18.40 21.80
PRE 150220P00130000 P 02/20/15 130.0 23.20 26.80
PRE 150220P00135000 P 02/20/15 135.0 28.20 32.00
PRE 150220P00140000 P 02/20/15 140.0 32.80 36.30
PRE 150220P00145000 P 02/20/15 145.0 38.10 41.60
PRE 150220P00150000 P 02/20/15 150.0 43.00 46.60
PRE 150220P00155000 P 02/20/15 155.0 47.80 51.30

OPRA data is delayed 15 minutes.